Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

St Augustine Gold and Copper Limited (TSX: SAU )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Dec 28, 2012 0.3000 0.3000 0.2850 0.2850 146,000 -0.01(-1.72%)
Dec 27, 2012 0.3000 0.3000 0.2800 0.2900 38,000 -0.01(-3.33%)
Dec 24, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 21, 2012 0.3000 0.3050 0.3000 0.3000 188,500 +0.02(+5.26%)
Dec 20, 2012 0.2850 0.2900 0.2850 0.2850 61,500 +0.00(+1.79%)
Dec 19, 2012 0.2850 0.3050 0.2800 0.2800 116,736 -0.00(-1.75%)
Dec 18, 2012 0.2900 0.3000 0.2850 0.2850 77,700 -0.01(-1.72%)
Dec 17, 2012 0.3000 0.3050 0.2850 0.2900 25,642 -0.02(-6.45%)
Dec 14, 2012 0.3000 0.3100 0.3000 0.3100 10,000 +0.01(+3.33%)
Dec 13, 2012 0.2900 0.3000 0.2750 0.3000 93,300 +0.02(+5.26%)
Dec 12, 2012 0.3050 0.3100 0.2850 0.2850 316,165 -0.02(-6.56%)
Dec 11, 2012 0.3500 0.3500 0.3050 0.3050 124,000 -0.03(-7.58%)
Dec 10, 2012 0.3400 0.3400 0.3200 0.3300 37,800 +0.01(+3.13%)
Dec 07, 2012 0.3200 0.3450 0.3200 0.3200 55,300 -0.01(-1.54%)
Dec 06, 2012 0.3150 0.3300 0.3150 0.3250 137,988 +0.02(+4.84%)
Dec 05, 2012 0.3150 0.3300 0.3100 0.3100 66,000 -0.01(-1.59%)
Dec 04, 2012 0.3300 0.3300 0.3050 0.3150 123,400 -0.02(-5.97%)
Nov 30, 2012 0.3250 0.3450 0.3250 0.3350 74,325 +0.01(+3.08%)
Nov 29, 2012 0.3250 0.3250 0.3250 0.3250 36,600 +0.01(+1.56%)
Nov 28, 2012 0.3200 0.3250 0.3150 0.3200 34,500 +0.00(+0.00%)
Nov 27, 2012 0.3050 0.3300 0.3050 0.3200 35,000 +0.01(+3.23%)
Nov 26, 2012 0.3050 0.3100 0.3000 0.3100 47,000 +0.01(+3.33%)
Nov 24, 2012 0.3100 0.3100 0.2800 0.3000 212,430 +0.00(+0.00%)
Nov 23, 2012 0.3100 0.3100 0.2800 0.3000 212,430 -0.01(-1.64%)
Nov 22, 2012 0.3150 0.3200 0.3050 0.3050 340,100 +0.00(+0.00%)
Nov 21, 2012 0.3150 0.3150 0.3050 0.3050 294,500 +0.00(+0.00%)
Nov 20, 2012 0.3100 0.3350 0.3050 0.3050 83,800 +0.01(+1.67%)
Nov 19, 2012 0.3050 0.3400 0.3000 0.3000 102,700 +0.00(+0.00%)
Nov 16, 2012 0.3100 0.3100 0.3000 0.3000 56,800 -0.02(-6.25%)
Nov 15, 2012 0.3200 0.3200 0.3050 0.3200 305,185 +0.00(+0.00%)
Nov 14, 2012 0.3300 0.3350 0.3200 0.3200 70,226 -0.01(-3.03%)
Nov 13, 2012 0.3400 0.3450 0.3300 0.3300 98,000 -0.01(-1.49%)
Nov 12, 2012 0.3450 0.3500 0.3350 0.3350 60,700 -0.02(-5.63%)
Nov 09, 2012 0.3300 0.4000 0.3300 0.3550 190,538 +0.03(+10.94%)
Nov 08, 2012 0.3300 0.3400 0.3200 0.3200 129,500 -0.04(-12.33%)
Nov 07, 2012 0.3700 0.3700 0.3600 0.3650 263,200 -0.01(-2.67%)
Nov 06, 2012 0.3750 0.3750 0.3600 0.3750 66,950 +0.00(+0.00%)
Nov 05, 2012 0.3750 0.3800 0.3500 0.3750 356,700 +0.01(+2.74%)
Nov 02, 2012 0.4200 0.4200 0.3550 0.3650 1,137,501 -0.05(-13.10%)
Nov 01, 2012 0.4250 0.4300 0.4200 0.4200 103,000 -0.01(-1.18%)
Oct 31, 2012 0.4450 0.4450 0.4250 0.4250 114,100 -0.02(-3.41%)
Oct 30, 2012 0.4350 0.4450 0.4350 0.4400 89,000 +0.01(+2.33%)
Oct 29, 2012 0.4250 0.4500 0.4250 0.4300 159,900 +0.01(+2.38%)
Oct 26, 2012 0.4200 0.4250 0.4200 0.4200 61,000 +0.02(+5.00%)
Oct 25, 2012 0.4400 0.4400 0.3650 0.4000 280,809 -0.01(-3.61%)
Oct 24, 2012 0.4550 0.4600 0.4100 0.4150 757,500 -0.03(-5.68%)
Oct 23, 2012 0.4450 0.4500 0.4300 0.4400 369,500 +0.03(+6.02%)
Oct 19, 2012 0.4250 0.4400 0.3700 0.4150 230,816 -0.01(-1.19%)
Oct 18, 2012 0.3900 0.4350 0.3850 0.4200 235,480 +0.03(+7.69%)
Oct 17, 2012 0.3900 0.4000 0.3750 0.3900 85,100 -0.01(-1.27%)
Oct 16, 2012 0.3700 0.4100 0.3700 0.3950 51,750 +0.03(+6.76%)
Oct 15, 2012 0.3950 0.3950 0.3700 0.3700 260,700 -0.04(-8.64%)
Oct 12, 2012 0.3850 0.4450 0.3850 0.4050 1,207,683 +0.04(+10.96%)
Oct 11, 2012 0.3200 0.3650 0.3200 0.3650 570,766 +0.07(+23.73%)
Oct 10, 2012 0.3000 0.3300 0.2950 0.2950 100,650 +0.01(+1.72%)
Oct 09, 2012 0.3550 0.3550 0.2900 0.2900 215,466 +0.00(+0.00%)
Oct 05, 2012 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Oct 04, 2012 0.2950 0.2950 0.2850 0.2950 90,736 +0.01(+1.72%)
Oct 03, 2012 0.3350 0.3350 0.2800 0.2900 427,300 -0.05(-13.43%)
Oct 02, 2012 0.3700 0.3700 0.3350 0.3350 62,500 -0.01(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.